Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
4.5659 |
103,001.4814 |
4.5072 |
4.4914 |
4.7320 |
4.6874 |
| 2023-12-01 |
4.4657 |
34,523.2848 |
4.3822 |
4.3495 |
4.5473 |
4.5012 |
| 2023-11-30 |
4.3893 |
15,921.5057 |
4.4320 |
4.3328 |
4.4470 |
4.3968 |
| 2023-11-29 |
4.5099 |
61,045.0575 |
4.5344 |
4.4026 |
4.5963 |
4.4242 |
| 2023-11-28 |
4.4858 |
85,066.5297 |
4.5394 |
4.3712 |
4.5856 |
4.5626 |
| 2023-11-27 |
4.5084 |
61,913.9042 |
4.5944 |
4.4220 |
4.6468 |
4.5096 |
| 2023-11-26 |
4.6378 |
68,848.5928 |
4.7785 |
4.4401 |
4.8155 |
4.5921 |
| 2023-11-25 |
4.6935 |
53,649.0412 |
4.6428 |
4.6161 |
4.7597 |
4.7277 |
| 2023-11-24 |
4.6529 |
61,969.8916 |
4.4900 |
4.4828 |
4.7178 |
4.6125 |
| 2023-11-23 |
4.4936 |
18,347.6946 |
4.4787 |
4.4166 |
4.5652 |
4.4671 |
| 2023-11-22 |
4.3585 |
23,939.7013 |
4.1934 |
4.1864 |
4.4692 |
4.4626 |
| 2023-11-21 |
4.5198 |
45,844.3797 |
4.6898 |
4.2791 |
4.7436 |
4.3462 |
| 2023-11-20 |
4.8048 |
31,001.9060 |
4.8857 |
4.6674 |
4.9020 |
4.7661 |
| 2023-11-19 |
4.7427 |
35,356.8721 |
4.7145 |
4.6075 |
4.9079 |
4.8754 |
| 2023-11-18 |
4.6140 |
126,163.1488 |
4.7352 |
4.3846 |
4.7377 |
4.7130 |
| 2023-11-17 |
4.7426 |
64,759.6144 |
4.8557 |
4.5235 |
4.9738 |
4.7254 |
| 2023-11-16 |
5.1650 |
101,531.5224 |
5.2177 |
4.8891 |
5.4245 |
4.9864 |
| 2023-11-15 |
5.0960 |
153,301.2128 |
4.7912 |
4.7798 |
5.2809 |
5.2559 |
| 2023-11-14 |
4.9576 |
195,147.3872 |
5.0070 |
4.5636 |
5.1609 |
4.8133 |
| 2023-11-13 |
5.4378 |
221,904.9532 |
5.1465 |
5.1016 |
5.6748 |
5.2797 |
| 2023-11-12 |
4.8089 |
170,930.8734 |
4.7447 |
4.5491 |
5.2914 |
5.2542 |
| 2023-11-11 |
4.6600 |
164,651.1448 |
4.5842 |
4.4528 |
4.8992 |
4.7386 |
| 2023-11-10 |
4.4870 |
93,798.1119 |
4.4985 |
4.3742 |
4.6500 |
4.5182 |
| 2023-11-09 |
4.5403 |
56,386.4216 |
4.4390 |
4.1661 |
4.7080 |
4.3837 |
| 2023-11-08 |
4.3165 |
37,747.4038 |
4.2396 |
4.2162 |
4.4660 |
4.4542 |
| 2023-11-07 |
4.2526 |
71,787.6524 |
4.3410 |
4.0801 |
4.3527 |
4.2580 |
| 2023-11-06 |
4.2891 |
79,634.0948 |
4.1108 |
4.0646 |
4.4046 |
4.3459 |
| 2023-11-05 |
4.0753 |
53,555.8713 |
4.0055 |
3.9831 |
4.1567 |
4.0960 |
| 2023-11-04 |
3.9466 |
26,122.2329 |
3.9233 |
3.8969 |
3.9925 |
3.9565 |
| 2023-11-03 |
3.9620 |
61,840.8308 |
4.0928 |
3.8393 |
4.0987 |
3.9308 |
| 2023-11-02 |
3.9290 |
66,028.0542 |
3.9419 |
3.7838 |
4.1425 |
4.0521 |
| 2023-11-01 |
3.7979 |
82,965.7808 |
3.8278 |
3.7100 |
3.9395 |
3.8962 |
| 2023-10-31 |
3.8328 |
62,031.3522 |
3.8578 |
3.6974 |
3.9434 |
3.8366 |
| 2023-10-30 |
3.8232 |
27,854.3595 |
3.7949 |
3.7384 |
3.8792 |
3.7987 |
| 2023-10-29 |
3.7509 |
31,637.4846 |
3.7362 |
3.6461 |
3.8369 |
3.8168 |
| 2023-10-28 |
3.6670 |
25,898.0921 |
3.5917 |
3.5905 |
3.7461 |
3.7388 |
| 2023-10-27 |
3.6460 |
34,861.0537 |
3.7364 |
3.5218 |
3.7394 |
3.5845 |
| 2023-10-26 |
3.7652 |
67,718.6314 |
3.7712 |
3.5935 |
3.8779 |
3.7352 |
| 2023-10-25 |
3.8184 |
67,536.7749 |
3.8344 |
3.6837 |
3.9817 |
3.7508 |
| 2023-10-24 |
3.8746 |
157,940.0361 |
3.8628 |
3.7013 |
3.9861 |
3.7857 |
| 2023-10-23 |
3.5983 |
72,914.2170 |
3.4232 |
3.3981 |
3.9239 |
3.8911 |
| 2023-10-22 |
3.3773 |
31,112.7969 |
3.3403 |
3.3147 |
3.4514 |
3.3776 |
| 2023-10-21 |
3.3038 |
23,037.8212 |
3.2123 |
3.2023 |
3.3791 |
3.3480 |
| 2023-10-20 |
3.2268 |
27,488.3132 |
3.1921 |
3.1729 |
3.2854 |
3.2233 |
| 2023-10-19 |
3.1637 |
26,231.3301 |
3.1715 |
3.1291 |
3.1899 |
3.1731 |
| 2023-10-18 |
3.1977 |
39,412.2349 |
3.2035 |
3.1582 |
3.2370 |
3.1605 |
| 2023-10-17 |
3.2211 |
27,782.1312 |
3.2496 |
3.1184 |
3.2568 |
3.1913 |
| 2023-10-16 |
3.2592 |
32,370.6173 |
3.2246 |
3.2125 |
3.3688 |
3.2346 |
| 2023-10-15 |
3.2061 |
19,082.8210 |
3.2108 |
3.1932 |
3.2294 |
3.2244 |
| 2023-10-14 |
3.2174 |
16,231.1633 |
3.2085 |
3.2007 |
3.2343 |
3.2202 |